32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 185300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 20085 |
| 3 | 20231226 | 185200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 4 | 20231226 | 185100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 5 | 20231226 | 185000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 6 | 20231226 | 184900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 7 | 20231226 | 184800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 8 | 20231226 | 184700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 9 | 20231226 | 184600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 10 | 20231226 | 184500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 11 | 20231226 | 184400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 12 | 20231226 | 184300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 13 | 20231226 | 184200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 14 | 20231226 | 184100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 15 | 20231226 | 184000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 16 | 20231226 | 183900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 17 | 20231226 | 183800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 18 | 20231226 | 183700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 19 | 20231226 | 183600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 20 | 20231226 | 183500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 21 | 20231226 | 183400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 22 | 20231226 | 183300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 23 | 20231226 | 183200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 24 | 20231226 | 183100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 25 | 20231226 | 183000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 26 | 20231226 | 182900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 27 | 20231226 | 182800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 28 | 20231226 | 182700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 29 | 20231226 | 182600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 30 | 20231226 | 182500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 31 | 20231226 | 182400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 32 | 20231226 | 182300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 20085 |
| 33 | 20231226 | 182200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 34 | 20231226 | 182100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 35 | 20231226 | 182000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 36 | 20231226 | 181900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 37 | 20231226 | 181800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 38 | 20231226 | 181700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 39 | 20231226 | 181600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 40 | 20231226 | 181500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 41 | 20231226 | 181400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 42 | 20231226 | 181300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 43 | 20231226 | 181200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 44 | 20231226 | 181100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 45 | 20231226 | 181000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 46 | 20231226 | 180900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 47 | 20231226 | 180800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 48 | 20231226 | 180700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 49 | 20231226 | 180600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 50 | 20231226 | 180500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 51 | 20231226 | 180400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 52 | 20231226 | 180300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 53 | 20231226 | 180200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 54 | 20231226 | 180100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 55 | 20231226 | 180000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 56 | 20231226 | 175900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 57 | 20231226 | 175800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 58 | 20231226 | 175700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 59 | 20231226 | 175600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 60 | 20231226 | 175500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 61 | 20231226 | 175400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 62 | 20231226 | 175300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 20085 |
| 63 | 20231226 | 175200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 64 | 20231226 | 175100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 65 | 20231226 | 175000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 66 | 20231226 | 174900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 67 | 20231226 | 174800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 68 | 20231226 | 174700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 69 | 20231226 | 174600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 70 | 20231226 | 174500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 71 | 20231226 | 174400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 72 | 20231226 | 174300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 73 | 20231226 | 174200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 74 | 20231226 | 174100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 75 | 20231226 | 174000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 76 | 20231226 | 173900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 77 | 20231226 | 173800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 78 | 20231226 | 173700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 79 | 20231226 | 173600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 80 | 20231226 | 173500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 81 | 20231226 | 173400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 82 | 20231226 | 173300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 83 | 20231226 | 173200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 84 | 20231226 | 173100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 85 | 20231226 | 173000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 86 | 20231226 | 172900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 87 | 20231226 | 172800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 88 | 20231226 | 172700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 89 | 20231226 | 172600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 90 | 20231226 | 172500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 91 | 20231226 | 172400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 92 | 20231226 | 172300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 20085 |
| 93 | 20231226 | 172200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 94 | 20231226 | 172100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 95 | 20231226 | 172000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 96 | 20231226 | 171900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 97 | 20231226 | 171800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 98 | 20231226 | 171700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 99 | 20231226 | 171600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 100 | 20231226 | 171500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 101 | 20231226 | 171400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 102 | 20231226 | 171300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 103 | 20231226 | 171200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 104 | 20231226 | 171100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 105 | 20231226 | 171000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 106 | 20231226 | 170900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 107 | 20231226 | 170800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 108 | 20231226 | 170700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 109 | 20231226 | 170600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 110 | 20231226 | 170500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 111 | 20231226 | 170400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 112 | 20231226 | 170300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 113 | 20231226 | 170200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 114 | 20231226 | 170100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 115 | 20231226 | 170000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 116 | 20231226 | 165900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 117 | 20231226 | 165800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 118 | 20231226 | 165700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 119 | 20231226 | 165600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 120 | 20231226 | 165500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 121 | 20231226 | 165400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 122 | 20231226 | 165300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 20085 |
| 123 | 20231226 | 165200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 124 | 20231226 | 165100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 125 | 20231226 | 165000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 126 | 20231226 | 164900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 127 | 20231226 | 164800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 128 | 20231226 | 164700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 129 | 20231226 | 164600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 130 | 20231226 | 164500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 131 | 20231226 | 164400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 132 | 20231226 | 164300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 133 | 20231226 | 164200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 134 | 20231226 | 164100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 135 | 20231226 | 164000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 136 | 20231226 | 163900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 137 | 20231226 | 163800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 138 | 20231226 | 163700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 139 | 20231226 | 163600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 140 | 20231226 | 163500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 141 | 20231226 | 163400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 142 | 20231226 | 163300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 143 | 20231226 | 163200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 144 | 20231226 | 163100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 145 | 20231226 | 163000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 146 | 20231226 | 162900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 147 | 20231226 | 162800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 148 | 20231226 | 162700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 149 | 20231226 | 162600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 150 | 20231226 | 162500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 151 | 20231226 | 162400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 152 | 20231226 | 162300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 20085 |
| 153 | 20231226 | 162200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 154 | 20231226 | 162100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 155 | 20231226 | 162000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 156 | 20231226 | 161900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 157 | 20231226 | 161800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 158 | 20231226 | 161700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 159 | 20231226 | 161600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 160 | 20231226 | 161500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 161 | 20231226 | 161400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 162 | 20231226 | 161300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 163 | 20231226 | 161200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 164 | 20231226 | 161100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 165 | 20231226 | 161000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 166 | 20231226 | 160900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 167 | 20231226 | 160800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 168 | 20231226 | 160700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 169 | 20231226 | 160600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 170 | 20231226 | 160500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 171 | 20231226 | 160400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 172 | 20231226 | 160300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 173 | 20231226 | 160200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 174 | 20231226 | 160100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 175 | 20231226 | 160000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 176 | 20231226 | 155900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 177 | 20231226 | 155800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 178 | 20231226 | 155700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 179 | 20231226 | 155600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 180 | 20231226 | 155500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 181 | 20231226 | 155400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 182 | 20231226 | 155300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 20085 |
| 183 | 20231226 | 155200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 184 | 20231226 | 155100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 185 | 20231226 | 155000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 186 | 20231226 | 154900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 187 | 20231226 | 154800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 188 | 20231226 | 154700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 189 | 20231226 | 154600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 190 | 20231226 | 154500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 191 | 20231226 | 154400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 192 | 20231226 | 154300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 193 | 20231226 | 154200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 194 | 20231226 | 154100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 195 | 20231226 | 154000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 196 | 20231226 | 153900 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 197 | 20231226 | 153800 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 198 | 20231226 | 153700 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 199 | 20231226 | 153600 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 200 | 20231226 | 153500 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 201 | 20231226 | 153400 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 202 | 20231226 | 153300 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 203 | 20231226 | 153200 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 204 | 20231226 | 153100 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 205 | 20231226 | 153000 | 34263071800 | 38450 | 38450 | 38450 | 38450 | 20085 |
| 206 | 20231226 | 152900 | 33490803550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 207 | 20231226 | 152800 | 33490803550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 208 | 20231226 | 152700 | 33490803550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 209 | 20231226 | 152600 | 33490803550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 210 | 20231226 | 152500 | 33490803550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 211 | 20231226 | 152400 | 33490803550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 212 | 20231226 | 152300 | 33490803550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 213 | 20231226 | 152200 | 33490803550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 214 | 20231226 | 152100 | 33490803550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 215 | 20231226 | 152000 | 33490803550 | 38500 | 38500 | 38500 | 38500 | 0 |
| 216 | 20231226 | 151900 | 33490803550 | 38500 | 38450 | 38500 | 38250 | 4093 |
| 217 | 20231226 | 151800 | 33333566250 | 38450 | 38500 | 38550 | 38400 | 5843 |
| 218 | 20231226 | 151700 | 33108742700 | 38500 | 38450 | 38500 | 38400 | 2415 |
| 219 | 20231226 | 151600 | 33015883150 | 38450 | 38450 | 38450 | 38400 | 2006 |
| 220 | 20231226 | 151500 | 32938811750 | 38450 | 38450 | 38450 | 38400 | 1861 |
| 221 | 20231226 | 151400 | 32867281100 | 38450 | 38450 | 38450 | 38400 | 1189 |
| 222 | 20231226 | 151300 | 32821578250 | 38450 | 38350 | 38450 | 38350 | 4400 |
| 223 | 20231226 | 151200 | 32652633700 | 38300 | 38350 | 38350 | 38300 | 1018 |
| 224 | 20231226 | 151100 | 32613597850 | 38300 | 38400 | 38400 | 38300 | 5737 |
| 225 | 20231226 | 151000 | 32393672450 | 38400 | 38400 | 38450 | 38350 | 1964 |
| 226 | 20231226 | 150900 | 32318244150 | 38400 | 38450 | 38450 | 38400 | 4304 |
| 227 | 20231226 | 150800 | 32152935650 | 38450 | 38500 | 38500 | 38400 | 2459 |
| 228 | 20231226 | 150700 | 32058359350 | 38450 | 38500 | 38550 | 38450 | 5152 |
| 229 | 20231226 | 150600 | 31860006450 | 38500 | 38500 | 38500 | 38450 | 3991 |
| 230 | 20231226 | 150500 | 31706353950 | 38500 | 38500 | 38500 | 38450 | 3229 |
| 231 | 20231226 | 150400 | 31582058100 | 38500 | 38500 | 38500 | 38450 | 1943 |
| 232 | 20231226 | 150300 | 31507268550 | 38500 | 38500 | 38500 | 38450 | 1660 |
| 233 | 20231226 | 150200 | 31443385900 | 38500 | 38450 | 38500 | 38450 | 725 |
| 234 | 20231226 | 150100 | 31415477950 | 38450 | 38450 | 38500 | 38450 | 3019 |
| 235 | 20231226 | 150000 | 31299335800 | 38450 | 38500 | 38500 | 38450 | 1337 |
| 236 | 20231226 | 145900 | 31247903050 | 38500 | 38350 | 38500 | 38350 | 3239 |
| 237 | 20231226 | 145800 | 31123437250 | 38400 | 38350 | 38400 | 38350 | 4154 |
| 238 | 20231226 | 145700 | 30964033450 | 38400 | 38350 | 38400 | 38350 | 964 |
| 239 | 20231226 | 145600 | 30927046650 | 38350 | 38300 | 38400 | 38300 | 1207 |
| 240 | 20231226 | 145500 | 30880752300 | 38350 | 38300 | 38400 | 38300 | 1843 |
| 241 | 20231226 | 145400 | 30810084800 | 38300 | 38350 | 38350 | 38250 | 4304 |
| 242 | 20231226 | 145300 | 30645228350 | 38300 | 38350 | 38400 | 38300 | 5199 |
| 243 | 20231226 | 145200 | 30445820750 | 38350 | 38350 | 38400 | 38350 | 446 |
| 244 | 20231226 | 145100 | 30428712550 | 38350 | 38350 | 38400 | 38350 | 1136 |
| 245 | 20231226 | 145000 | 30385121450 | 38350 | 38400 | 38400 | 38350 | 1599 |
| 246 | 20231226 | 144900 | 30323785950 | 38400 | 38400 | 38400 | 38350 | 2465 |
| 247 | 20231226 | 144800 | 30229226900 | 38350 | 38400 | 38400 | 38350 | 2137 |
| 248 | 20231226 | 144700 | 30147258850 | 38400 | 38400 | 38400 | 38350 | 1942 |
| 249 | 20231226 | 144600 | 30072762050 | 38400 | 38400 | 38400 | 38350 | 1331 |
| 250 | 20231226 | 144500 | 30021669600 | 38400 | 38400 | 38400 | 38350 | 1521 |
| 251 | 20231226 | 144400 | 29963278750 | 38350 | 38400 | 38450 | 38350 | 2015 |
| 252 | 20231226 | 144300 | 29885965950 | 38400 | 38400 | 38450 | 38350 | 1766 |
| 253 | 20231226 | 144200 | 29818187050 | 38400 | 38400 | 38450 | 38350 | 2027 |
| 254 | 20231226 | 144100 | 29740334700 | 38450 | 38400 | 38450 | 38400 | 1263 |
| 255 | 20231226 | 144000 | 29691820250 | 38400 | 38350 | 38450 | 38350 | 1678 |
| 256 | 20231226 | 143900 | 29627357000 | 38400 | 38450 | 38500 | 38350 | 4375 |
| 257 | 20231226 | 143800 | 29459304450 | 38450 | 38450 | 38450 | 38400 | 1143 |
| 258 | 20231226 | 143700 | 29415371200 | 38450 | 38450 | 38450 | 38400 | 1458 |
| 259 | 20231226 | 143600 | 29359369150 | 38450 | 38500 | 38500 | 38400 | 3160 |
| 260 | 20231226 | 143500 | 29237810950 | 38450 | 38450 | 38500 | 38450 | 1098 |
| 261 | 20231226 | 143400 | 29195560850 | 38500 | 38450 | 38500 | 38450 | 1796 |
| 262 | 20231226 | 143300 | 29126440950 | 38450 | 38500 | 38500 | 38450 | 1310 |
| 263 | 20231226 | 143200 | 29076033750 | 38450 | 38500 | 38500 | 38450 | 742 |
| 264 | 20231226 | 143100 | 29047477900 | 38500 | 38400 | 38500 | 38400 | 962 |
| 265 | 20231226 | 143000 | 29010469850 | 38400 | 38400 | 38450 | 38400 | 1346 |
| 266 | 20231226 | 142900 | 28958729350 | 38400 | 38450 | 38500 | 38400 | 1371 |
| 267 | 20231226 | 142800 | 28906014200 | 38450 | 38500 | 38500 | 38450 | 1023 |
| 268 | 20231226 | 142700 | 28866646350 | 38500 | 38450 | 38500 | 38400 | 1707 |
| 269 | 20231226 | 142600 | 28801029600 | 38450 | 38500 | 38500 | 38450 | 1767 |
| 270 | 20231226 | 142500 | 28733058900 | 38500 | 38500 | 38500 | 38450 | 1138 |
| 271 | 20231226 | 142400 | 28689283050 | 38450 | 38450 | 38500 | 38450 | 2089 |
| 272 | 20231226 | 142300 | 28608942300 | 38500 | 38600 | 38600 | 38500 | 3162 |
| 273 | 20231226 | 142200 | 28487101550 | 38550 | 38700 | 38700 | 38550 | 6310 |
| 274 | 20231226 | 142100 | 28243291550 | 38650 | 38600 | 38700 | 38600 | 8347 |
| 275 | 20231226 | 142000 | 27920732000 | 38600 | 38650 | 38650 | 38600 | 2481 |
| 276 | 20231226 | 141900 | 27824912750 | 38600 | 38650 | 38650 | 38550 | 8435 |
| 277 | 20231226 | 141800 | 27499414300 | 38650 | 38600 | 38650 | 38550 | 5467 |
| 278 | 20231226 | 141700 | 27288362900 | 38600 | 38550 | 38600 | 38500 | 4207 |
| 279 | 20231226 | 141600 | 27126110750 | 38550 | 38550 | 38550 | 38500 | 1030 |
| 280 | 20231226 | 141500 | 27086426550 | 38500 | 38500 | 38550 | 38500 | 1504 |
| 281 | 20231226 | 141400 | 27028476550 | 38550 | 38450 | 38550 | 38450 | 2496 |
| 282 | 20231226 | 141300 | 26932393850 | 38500 | 38500 | 38550 | 38450 | 3878 |
| 283 | 20231226 | 141200 | 26783050900 | 38500 | 38450 | 38550 | 38450 | 3101 |
| 284 | 20231226 | 141100 | 26663656600 | 38450 | 38450 | 38500 | 38450 | 1547 |
| 285 | 20231226 | 141000 | 26604141300 | 38450 | 38500 | 38500 | 38400 | 1494 |
| 286 | 20231226 | 140900 | 26546694750 | 38450 | 38500 | 38500 | 38450 | 2436 |
| 287 | 20231226 | 140800 | 26452990850 | 38450 | 38450 | 38500 | 38450 | 4731 |
| 288 | 20231226 | 140700 | 26271038150 | 38450 | 38500 | 38500 | 38450 | 1721 |
| 289 | 20231226 | 140600 | 26204806150 | 38450 | 38500 | 38500 | 38450 | 2456 |
| 290 | 20231226 | 140500 | 26110298800 | 38500 | 38400 | 38500 | 38350 | 9375 |
| 291 | 20231226 | 140400 | 25749949600 | 38400 | 38400 | 38400 | 38350 | 2051 |
| 292 | 20231226 | 140300 | 25671255350 | 38400 | 38300 | 38400 | 38300 | 1764 |
| 293 | 20231226 | 140200 | 25603606700 | 38350 | 38400 | 38400 | 38300 | 2648 |
| 294 | 20231226 | 140100 | 25502057650 | 38400 | 38450 | 38450 | 38350 | 1578 |
| 295 | 20231226 | 140000 | 25441461800 | 38400 | 38450 | 38450 | 38350 | 7978 |
| 296 | 20231226 | 135900 | 25135268250 | 38450 | 38350 | 38450 | 38350 | 3800 |
| 297 | 20231226 | 135800 | 24989328800 | 38350 | 38350 | 38400 | 38350 | 583 |
| 298 | 20231226 | 135700 | 24966954500 | 38400 | 38350 | 38400 | 38300 | 3669 |
| 299 | 20231226 | 135600 | 24826217450 | 38400 | 38350 | 38400 | 38300 | 4114 |
| 300 | 20231226 | 135500 | 24668491200 | 38350 | 38250 | 38350 | 38250 | 2094 |
| 301 | 20231226 | 135400 | 24588209300 | 38250 | 38300 | 38350 | 38250 | 7406 |
| 302 | 20231226 | 135300 | 24304608650 | 38300 | 38300 | 38300 | 38250 | 856 |
| 303 | 20231226 | 135200 | 24271830650 | 38250 | 38250 | 38300 | 38250 | 883 |
| 304 | 20231226 | 135100 | 24238052150 | 38250 | 38250 | 38300 | 38200 | 1655 |
| 305 | 20231226 | 135000 | 24174749400 | 38250 | 38250 | 38300 | 38250 | 1187 |
| 306 | 20231226 | 134900 | 24129335350 | 38300 | 38250 | 38300 | 38200 | 1213 |
| 307 | 20231226 | 134800 | 24082930100 | 38250 | 38250 | 38300 | 38200 | 3646 |
| 308 | 20231226 | 134700 | 23943472800 | 38200 | 38250 | 38250 | 38200 | 525 |
| 309 | 20231226 | 134600 | 23923393400 | 38250 | 38200 | 38250 | 38150 | 2987 |
| 310 | 20231226 | 134500 | 23809284950 | 38200 | 38150 | 38200 | 38150 | 776 |
| 311 | 20231226 | 134400 | 23779652600 | 38200 | 38150 | 38200 | 38150 | 746 |
| 312 | 20231226 | 134300 | 23751167500 | 38150 | 38150 | 38200 | 38150 | 1185 |
| 313 | 20231226 | 134200 | 23705943100 | 38150 | 38200 | 38200 | 38150 | 1646 |
| 314 | 20231226 | 134100 | 23643123900 | 38200 | 38150 | 38200 | 38150 | 676 |
| 315 | 20231226 | 134000 | 23617324900 | 38150 | 38200 | 38200 | 38150 | 811 |
| 316 | 20231226 | 133900 | 23586353800 | 38200 | 38200 | 38200 | 38150 | 1484 |
| 317 | 20231226 | 133800 | 23529688700 | 38200 | 38150 | 38200 | 38150 | 1462 |
| 318 | 20231226 | 133700 | 23473850800 | 38150 | 38150 | 38200 | 38150 | 203 |
| 319 | 20231226 | 133600 | 23466104950 | 38200 | 38150 | 38200 | 38100 | 1023 |
| 320 | 20231226 | 133500 | 23427069200 | 38100 | 38150 | 38200 | 38100 | 2301 |
| 321 | 20231226 | 133400 | 23339273300 | 38150 | 38100 | 38200 | 38050 | 5140 |
| 322 | 20231226 | 133300 | 23143294900 | 38050 | 38050 | 38100 | 38050 | 1863 |
| 323 | 20231226 | 133200 | 23072385600 | 38100 | 38100 | 38100 | 38050 | 457 |
| 324 | 20231226 | 133100 | 23054976600 | 38100 | 38100 | 38100 | 38050 | 2249 |
| 325 | 20231226 | 133000 | 22969386550 | 38100 | 38100 | 38100 | 38050 | 1866 |
| 326 | 20231226 | 132900 | 22898358350 | 38100 | 38050 | 38100 | 38050 | 1652 |
| 327 | 20231226 | 132800 | 22835490300 | 38050 | 38000 | 38100 | 38000 | 1639 |
| 328 | 20231226 | 132700 | 22773129900 | 38050 | 38050 | 38050 | 38000 | 610 |
| 329 | 20231226 | 132600 | 22749934800 | 38050 | 38000 | 38100 | 38000 | 3053 |
| 330 | 20231226 | 132500 | 22633785250 | 38000 | 38050 | 38050 | 38000 | 1021 |
| 331 | 20231226 | 132400 | 22594946150 | 38050 | 38050 | 38050 | 38000 | 716 |
| 332 | 20231226 | 132300 | 22567709000 | 38000 | 38050 | 38050 | 38000 | 1733 |
| 333 | 20231226 | 132200 | 22501825050 | 38050 | 38050 | 38050 | 38000 | 845 |
| 334 | 20231226 | 132100 | 22469686250 | 38050 | 38000 | 38050 | 38000 | 432 |
| 335 | 20231226 | 132000 | 22453259900 | 38000 | 38050 | 38050 | 37950 | 1583 |
| 336 | 20231226 | 131900 | 22393095700 | 38050 | 38100 | 38100 | 38050 | 973 |
| 337 | 20231226 | 131800 | 22356063100 | 38100 | 38050 | 38100 | 38000 | 1282 |
| 338 | 20231226 | 131700 | 22307267200 | 38050 | 38100 | 38100 | 38000 | 526 |
| 339 | 20231226 | 131600 | 22287240350 | 38100 | 38050 | 38100 | 38050 | 1068 |
| 340 | 20231226 | 131500 | 22246591150 | 38050 | 38000 | 38050 | 38000 | 1664 |
| 341 | 20231226 | 131400 | 22183305550 | 38000 | 38050 | 38050 | 38000 | 369 |
| 342 | 20231226 | 131300 | 22169273650 | 38000 | 38000 | 38050 | 37950 | 5217 |
| 343 | 20231226 | 131200 | 21971019350 | 37950 | 37900 | 37950 | 37850 | 3125 |
| 344 | 20231226 | 131100 | 21852561500 | 37850 | 37900 | 37900 | 37850 | 1288 |
| 345 | 20231226 | 131000 | 21803770650 | 37850 | 37950 | 37950 | 37850 | 679 |
| 346 | 20231226 | 130900 | 21778046150 | 37950 | 37950 | 37950 | 37850 | 6692 |
| 347 | 20231226 | 130800 | 21524208900 | 37900 | 37950 | 37950 | 37900 | 504 |
| 348 | 20231226 | 130700 | 21505098600 | 37900 | 37900 | 37950 | 37900 | 304 |
| 349 | 20231226 | 130600 | 21493565300 | 37900 | 37900 | 37950 | 37900 | 438 |
| 350 | 20231226 | 130500 | 21476962350 | 37950 | 37950 | 37950 | 37900 | 1993 |
| 351 | 20231226 | 130400 | 21401387450 | 37900 | 37950 | 37950 | 37900 | 460 |
| 352 | 20231226 | 130300 | 21383936700 | 37950 | 37900 | 37950 | 37900 | 260 |
| 353 | 20231226 | 130200 | 21374079750 | 37900 | 37900 | 37950 | 37900 | 1951 |
| 354 | 20231226 | 130100 | 21300132450 | 37950 | 37900 | 37950 | 37900 | 330 |
| 355 | 20231226 | 130000 | 21287622750 | 37950 | 37900 | 37950 | 37900 | 391 |
| 356 | 20231226 | 125900 | 21272789400 | 37900 | 37950 | 37950 | 37900 | 208 |
| 357 | 20231226 | 125800 | 21264899750 | 37950 | 37900 | 37950 | 37900 | 424 |
| 358 | 20231226 | 125700 | 21248812450 | 37900 | 37950 | 37950 | 37900 | 527 |
| 359 | 20231226 | 125600 | 21228816750 | 37900 | 37950 | 37950 | 37900 | 327 |
| 360 | 20231226 | 125500 | 21216410350 | 37950 | 37900 | 37950 | 37900 | 953 |
| 361 | 20231226 | 125400 | 21180274800 | 37900 | 37950 | 38000 | 37900 | 1975 |
| 362 | 20231226 | 125300 | 21105313050 | 38000 | 37950 | 38000 | 37950 | 731 |
| 363 | 20231226 | 125200 | 21077570950 | 37950 | 37950 | 38000 | 37950 | 470 |
| 364 | 20231226 | 125100 | 21059724200 | 37950 | 38000 | 38000 | 37950 | 135 |
| 365 | 20231226 | 125000 | 21054600200 | 37950 | 37950 | 38000 | 37950 | 1021 |
| 366 | 20231226 | 124900 | 21015851700 | 37950 | 37950 | 38000 | 37950 | 329 |
| 367 | 20231226 | 124800 | 21003362150 | 38000 | 37950 | 38000 | 37950 | 130 |
| 368 | 20231226 | 124700 | 20998427050 | 37950 | 38000 | 38000 | 37950 | 583 |
| 369 | 20231226 | 124600 | 20976281800 | 38000 | 37950 | 38000 | 37900 | 699 |
| 370 | 20231226 | 124500 | 20949758800 | 37900 | 37900 | 37950 | 37900 | 311 |
| 371 | 20231226 | 124400 | 20937969100 | 37950 | 37950 | 37950 | 37900 | 644 |
| 372 | 20231226 | 124300 | 20913558050 | 37950 | 37950 | 37950 | 37950 | 350 |
| 373 | 20231226 | 124200 | 20900275550 | 37950 | 37950 | 38000 | 37950 | 1728 |
| 374 | 20231226 | 124100 | 20834696650 | 37950 | 37950 | 38000 | 37950 | 390 |
| 375 | 20231226 | 124000 | 20819893300 | 37950 | 38000 | 38000 | 37950 | 239 |
| 376 | 20231226 | 123900 | 20810819850 | 38000 | 38000 | 38000 | 37950 | 105 |
| 377 | 20231226 | 123800 | 20806831950 | 37950 | 37950 | 38000 | 37950 | 354 |
| 378 | 20231226 | 123700 | 20793387100 | 37950 | 38000 | 38000 | 37950 | 195 |
| 379 | 20231226 | 123600 | 20785979200 | 38000 | 37950 | 38000 | 37950 | 770 |
| 380 | 20231226 | 123500 | 20756720650 | 38000 | 38000 | 38000 | 37950 | 665 |
| 381 | 20231226 | 123400 | 20731452900 | 38000 | 38000 | 38000 | 37950 | 353 |
| 382 | 20231226 | 123300 | 20718051600 | 38000 | 37950 | 38000 | 37950 | 458 |
| 383 | 20231226 | 123200 | 20700656900 | 38000 | 38000 | 38000 | 37950 | 81 |
| 384 | 20231226 | 123100 | 20697579900 | 37950 | 38050 | 38100 | 37950 | 6102 |
| 385 | 20231226 | 123000 | 20465623850 | 38050 | 38050 | 38100 | 38050 | 164 |
| 386 | 20231226 | 122900 | 20459382250 | 38100 | 38050 | 38100 | 38000 | 770 |
| 387 | 20231226 | 122800 | 20430085600 | 38050 | 38050 | 38050 | 38000 | 508 |
| 388 | 20231226 | 122700 | 20410757350 | 38050 | 38000 | 38050 | 38000 | 275 |
| 389 | 20231226 | 122600 | 20400306000 | 38000 | 38050 | 38100 | 38000 | 628 |
| 390 | 20231226 | 122500 | 20376410650 | 38100 | 38050 | 38100 | 38050 | 1080 |
| 391 | 20231226 | 122400 | 20335301850 | 38100 | 38050 | 38100 | 38050 | 222 |
| 392 | 20231226 | 122300 | 20326850900 | 38050 | 38050 | 38100 | 38050 | 180 |
| 393 | 20231226 | 122200 | 20319997100 | 38050 | 38050 | 38100 | 38000 | 663 |
| 394 | 20231226 | 122100 | 20294761200 | 38050 | 38050 | 38050 | 38000 | 780 |
| 395 | 20231226 | 122000 | 20265082400 | 38000 | 38050 | 38050 | 38000 | 307 |
| 396 | 20231226 | 121900 | 20253402650 | 38100 | 38050 | 38100 | 38000 | 1061 |
| 397 | 20231226 | 121800 | 20213048950 | 38050 | 38000 | 38100 | 38000 | 640 |
| 398 | 20231226 | 121700 | 20188695150 | 38000 | 38100 | 38100 | 38000 | 467 |
| 399 | 20231226 | 121600 | 20170927250 | 38050 | 38000 | 38100 | 38000 | 2135 |
| 400 | 20231226 | 121500 | 20089685550 | 38050 | 37950 | 38050 | 37950 | 1643 |
| 401 | 20231226 | 121400 | 20027239350 | 38000 | 37950 | 38000 | 37950 | 2104 |
| 402 | 20231226 | 121300 | 19947290900 | 38000 | 38000 | 38000 | 37950 | 329 |
| 403 | 20231226 | 121200 | 19934789300 | 38000 | 38000 | 38000 | 37950 | 1074 |
| 404 | 20231226 | 121100 | 19894025650 | 37950 | 37950 | 37950 | 37900 | 2142 |
| 405 | 20231226 | 121000 | 19812739900 | 37950 | 37900 | 37950 | 37900 | 235 |
| 406 | 20231226 | 120900 | 19803831750 | 37900 | 37950 | 37950 | 37900 | 248 |
| 407 | 20231226 | 120800 | 19794427750 | 37900 | 37900 | 37950 | 37900 | 971 |
| 408 | 20231226 | 120700 | 19757617450 | 37900 | 37900 | 37950 | 37850 | 1489 |
| 409 | 20231226 | 120600 | 19701155850 | 37900 | 37900 | 37950 | 37850 | 1388 |
| 410 | 20231226 | 120500 | 19648551000 | 37900 | 37850 | 37900 | 37800 | 3066 |
| 411 | 20231226 | 120400 | 19532489000 | 37800 | 37800 | 37850 | 37800 | 636 |
| 412 | 20231226 | 120300 | 19508429800 | 37800 | 37800 | 37850 | 37800 | 121 |
| 413 | 20231226 | 120200 | 19503851250 | 37850 | 37850 | 37850 | 37800 | 412 |
| 414 | 20231226 | 120100 | 19488267000 | 37800 | 37850 | 37850 | 37800 | 251 |
| 415 | 20231226 | 120000 | 19478778800 | 37850 | 37850 | 37850 | 37800 | 2141 |
| 416 | 20231226 | 115900 | 19397844700 | 37850 | 37850 | 37850 | 37800 | 475 |
| 417 | 20231226 | 115800 | 19379873000 | 37850 | 37800 | 37850 | 37750 | 1197 |
| 418 | 20231226 | 115700 | 19334631950 | 37750 | 37850 | 37850 | 37750 | 843 |
| 419 | 20231226 | 115600 | 19302769150 | 37850 | 37800 | 37850 | 37800 | 348 |
| 420 | 20231226 | 115500 | 19289606500 | 37800 | 37850 | 37850 | 37750 | 275 |
| 421 | 20231226 | 115400 | 19279207950 | 37850 | 37800 | 37850 | 37750 | 245 |
| 422 | 20231226 | 115300 | 19269947550 | 37800 | 37750 | 37800 | 37750 | 802 |
| 423 | 20231226 | 115200 | 19239662700 | 37800 | 37800 | 37850 | 37750 | 357 |
| 424 | 20231226 | 115100 | 19226166550 | 37850 | 37850 | 37900 | 37800 | 1002 |
| 425 | 20231226 | 115000 | 19188273200 | 37850 | 37850 | 37900 | 37800 | 359 |
| 426 | 20231226 | 114900 | 19174686500 | 37850 | 37800 | 37850 | 37800 | 91 |
| 427 | 20231226 | 114800 | 19171243450 | 37800 | 37850 | 37850 | 37800 | 531 |
| 428 | 20231226 | 114700 | 19151158000 | 37800 | 37800 | 37800 | 37750 | 1123 |
| 429 | 20231226 | 114600 | 19108711400 | 37750 | 37750 | 37800 | 37750 | 383 |
| 430 | 20231226 | 114500 | 19094252700 | 37750 | 37700 | 37800 | 37700 | 3704 |
| 431 | 20231226 | 114400 | 18954368050 | 37700 | 37750 | 37750 | 37700 | 789 |
| 432 | 20231226 | 114300 | 18924597350 | 37700 | 37750 | 37800 | 37700 | 7601 |
| 433 | 20231226 | 114200 | 18637669600 | 37750 | 37750 | 37800 | 37750 | 840 |
| 434 | 20231226 | 114100 | 18605941850 | 37800 | 37800 | 37800 | 37750 | 673 |
| 435 | 20231226 | 114000 | 18580520100 | 37750 | 37750 | 37800 | 37750 | 1593 |
| 436 | 20231226 | 113900 | 18520371600 | 37750 | 37800 | 37800 | 37750 | 1507 |
| 437 | 20231226 | 113800 | 18463477700 | 37750 | 37750 | 37800 | 37750 | 471 |
| 438 | 20231226 | 113700 | 18445687450 | 37800 | 37800 | 37850 | 37750 | 1147 |
| 439 | 20231226 | 113600 | 18402340800 | 37800 | 37800 | 37850 | 37800 | 369 |
| 440 | 20231226 | 113500 | 18388390600 | 37800 | 37850 | 37850 | 37800 | 1271 |
| 441 | 20231226 | 113400 | 18340337100 | 37800 | 37850 | 37900 | 37800 | 3358 |
| 442 | 20231226 | 113300 | 18213301650 | 37850 | 37900 | 37900 | 37850 | 455 |
| 443 | 20231226 | 113200 | 18196064600 | 37900 | 37850 | 37900 | 37850 | 474 |
| 444 | 20231226 | 113100 | 18178123300 | 37850 | 37850 | 37900 | 37850 | 479 |
| 445 | 20231226 | 113000 | 18159991050 | 37850 | 37850 | 37900 | 37850 | 433 |
| 446 | 20231226 | 112900 | 18143599600 | 37850 | 37850 | 37900 | 37850 | 489 |
| 447 | 20231226 | 112800 | 18125083250 | 37850 | 37850 | 37900 | 37800 | 1611 |
| 448 | 20231226 | 112700 | 18064148750 | 37850 | 37800 | 37900 | 37800 | 245 |
| 449 | 20231226 | 112600 | 18054874900 | 37800 | 37800 | 37850 | 37800 | 1307 |
| 450 | 20231226 | 112500 | 18005446450 | 37800 | 37800 | 37850 | 37750 | 1114 |
| 451 | 20231226 | 112400 | 17963336600 | 37800 | 37750 | 37850 | 37750 | 1724 |
| 452 | 20231226 | 112300 | 17898193600 | 37800 | 37800 | 37850 | 37750 | 737 |
| 453 | 20231226 | 112200 | 17870349000 | 37800 | 37800 | 37850 | 37750 | 3138 |
| 454 | 20231226 | 112100 | 17751817750 | 37850 | 37950 | 37950 | 37750 | 19404 |
| 455 | 20231226 | 112000 | 17017626250 | 37900 | 37900 | 37950 | 37900 | 703 |
| 456 | 20231226 | 111900 | 16990954950 | 37900 | 37950 | 38000 | 37900 | 2495 |
| 457 | 20231226 | 111800 | 16896276050 | 37950 | 37950 | 38000 | 37950 | 364 |
| 458 | 20231226 | 111700 | 16882459350 | 37950 | 37950 | 38000 | 37950 | 860 |
| 459 | 20231226 | 111600 | 16849817150 | 37950 | 37950 | 38000 | 37950 | 255 |
| 460 | 20231226 | 111500 | 16840135650 | 37950 | 37950 | 38000 | 37950 | 658 |
| 461 | 20231226 | 111400 | 16815151100 | 37950 | 37950 | 38000 | 37950 | 758 |
| 462 | 20231226 | 111300 | 16786358200 | 37950 | 37900 | 37950 | 37900 | 1090 |
| 463 | 20231226 | 111200 | 16745007200 | 37900 | 37900 | 37950 | 37900 | 986 |
| 464 | 20231226 | 111100 | 16707618250 | 37900 | 37950 | 37950 | 37900 | 1070 |
| 465 | 20231226 | 111000 | 16667023300 | 37900 | 37950 | 37950 | 37900 | 1985 |
| 466 | 20231226 | 110900 | 16591702150 | 37950 | 37950 | 38000 | 37950 | 1406 |
| 467 | 20231226 | 110800 | 16538316950 | 37950 | 38000 | 38000 | 37950 | 923 |
| 468 | 20231226 | 110700 | 16503247850 | 38000 | 38000 | 38050 | 38000 | 986 |
| 469 | 20231226 | 110600 | 16465767350 | 38000 | 38050 | 38100 | 38000 | 2217 |
| 470 | 20231226 | 110500 | 16381435300 | 38050 | 38050 | 38100 | 38050 | 324 |
| 471 | 20231226 | 110400 | 16369104350 | 38050 | 38050 | 38100 | 38050 | 139 |
| 472 | 20231226 | 110300 | 16363814900 | 38050 | 38050 | 38100 | 38050 | 308 |
| 473 | 20231226 | 110200 | 16352094550 | 38100 | 38000 | 38100 | 38000 | 1163 |
| 474 | 20231226 | 110100 | 16307863900 | 38000 | 38000 | 38050 | 38000 | 3728 |
| 475 | 20231226 | 110000 | 16166087400 | 38050 | 38000 | 38050 | 38000 | 835 |
| 476 | 20231226 | 105900 | 16134333300 | 38000 | 38000 | 38050 | 38000 | 585 |
| 477 | 20231226 | 105800 | 16112084900 | 38050 | 38100 | 38100 | 38000 | 828 |
| 478 | 20231226 | 105700 | 16080591700 | 38050 | 37950 | 38100 | 37950 | 2132 |
| 479 | 20231226 | 105600 | 15999554200 | 37950 | 37950 | 38000 | 37900 | 878 |
| 480 | 20231226 | 105500 | 15966233300 | 37950 | 37900 | 37950 | 37900 | 2389 |
| 481 | 20231226 | 105400 | 15875652750 | 37900 | 38000 | 38000 | 37900 | 3022 |
| 482 | 20231226 | 105300 | 15760982600 | 37950 | 38050 | 38050 | 37950 | 8915 |
| 483 | 20231226 | 105200 | 15422290850 | 38000 | 38000 | 38050 | 38000 | 1214 |
| 484 | 20231226 | 105100 | 15376121500 | 38000 | 38050 | 38100 | 38000 | 11846 |
| 485 | 20231226 | 105000 | 14925399900 | 38050 | 38050 | 38100 | 38050 | 437 |
| 486 | 20231226 | 104900 | 14908768150 | 38050 | 38100 | 38150 | 38050 | 1766 |
| 487 | 20231226 | 104800 | 14841496000 | 38100 | 38150 | 38150 | 38100 | 780 |
| 488 | 20231226 | 104700 | 14811763150 | 38150 | 38100 | 38150 | 38100 | 1055 |
| 489 | 20231226 | 104600 | 14771549100 | 38100 | 38150 | 38150 | 38100 | 570 |
| 490 | 20231226 | 104500 | 14749828950 | 38100 | 38200 | 38200 | 38100 | 571 |
| 491 | 20231226 | 104400 | 14728046650 | 38150 | 38150 | 38150 | 38100 | 1928 |
| 492 | 20231226 | 104300 | 14654498050 | 38150 | 38100 | 38150 | 38050 | 426 |
| 493 | 20231226 | 104200 | 14638265050 | 38100 | 38050 | 38100 | 38050 | 420 |
| 494 | 20231226 | 104100 | 14622274800 | 38050 | 38050 | 38050 | 38000 | 1042 |
| 495 | 20231226 | 104000 | 14582633800 | 38050 | 38050 | 38050 | 38000 | 598 |
| 496 | 20231226 | 103900 | 14559904850 | 38000 | 38100 | 38100 | 38000 | 2931 |
| 497 | 20231226 | 103800 | 14448386850 | 38050 | 38150 | 38150 | 38050 | 2110 |
| 498 | 20231226 | 103700 | 14367997050 | 38150 | 38150 | 38150 | 38100 | 199 |
| 499 | 20231226 | 103600 | 14360410050 | 38100 | 38100 | 38150 | 38100 | 576 |
| 500 | 20231226 | 103500 | 14338447750 | 38150 | 38150 | 38150 | 38100 | 221 |
| 501 | 20231226 | 103400 | 14330017400 | 38150 | 38050 | 38150 | 38050 | 534 |
| 502 | 20231226 | 103300 | 14309669850 | 38100 | 38100 | 38100 | 38050 | 599 |
| 503 | 20231226 | 103200 | 14286859250 | 38050 | 38100 | 38100 | 38050 | 1197 |
| 504 | 20231226 | 103100 | 14241302050 | 38050 | 38050 | 38100 | 38050 | 579 |
| 505 | 20231226 | 103000 | 14219260550 | 38050 | 38200 | 38200 | 38050 | 3738 |
| 506 | 20231226 | 102900 | 14076733000 | 38200 | 38200 | 38200 | 38150 | 526 |
| 507 | 20231226 | 102800 | 14056658200 | 38150 | 38200 | 38200 | 38150 | 693 |
| 508 | 20231226 | 102700 | 14030208000 | 38200 | 38150 | 38200 | 38150 | 544 |
| 509 | 20231226 | 102600 | 14009449950 | 38150 | 38150 | 38200 | 38150 | 1374 |
| 510 | 20231226 | 102500 | 13957013800 | 38150 | 38150 | 38200 | 38150 | 480 |
| 511 | 20231226 | 102400 | 13938698800 | 38150 | 38200 | 38200 | 38150 | 1477 |
| 512 | 20231226 | 102300 | 13882311700 | 38200 | 38150 | 38200 | 38150 | 1429 |
| 513 | 20231226 | 102200 | 13827787450 | 38150 | 38200 | 38200 | 38150 | 949 |
| 514 | 20231226 | 102100 | 13791575050 | 38200 | 38100 | 38200 | 38100 | 225 |
| 515 | 20231226 | 102000 | 13782986050 | 38150 | 38200 | 38200 | 38100 | 1106 |
| 516 | 20231226 | 101900 | 13740795400 | 38150 | 38200 | 38200 | 38150 | 620 |
| 517 | 20231226 | 101800 | 13717132800 | 38200 | 38150 | 38200 | 38150 | 235 |
| 518 | 20231226 | 101700 | 13708156950 | 38200 | 38150 | 38200 | 38100 | 1101 |
| 519 | 20231226 | 101600 | 13666171200 | 38150 | 38100 | 38150 | 38100 | 574 |
| 520 | 20231226 | 101500 | 13644276350 | 38150 | 38200 | 38200 | 38100 | 1827 |
| 521 | 20231226 | 101400 | 13574579250 | 38200 | 38150 | 38200 | 38150 | 478 |
| 522 | 20231226 | 101300 | 13556334000 | 38200 | 38100 | 38200 | 38100 | 468 |
| 523 | 20231226 | 101200 | 13538474800 | 38150 | 38200 | 38200 | 38150 | 2978 |
| 524 | 20231226 | 101100 | 13424860950 | 38200 | 38150 | 38200 | 38150 | 444 |
| 525 | 20231226 | 101000 | 13407910850 | 38150 | 38200 | 38200 | 38100 | 1572 |
| 526 | 20231226 | 100900 | 13347947650 | 38200 | 38100 | 38200 | 38050 | 2860 |
| 527 | 20231226 | 100800 | 13238840950 | 38100 | 38150 | 38150 | 38100 | 2631 |
| 528 | 20231226 | 100700 | 13138588650 | 38100 | 38100 | 38150 | 38050 | 2774 |
| 529 | 20231226 | 100600 | 13032915800 | 38050 | 38050 | 38100 | 38050 | 812 |
| 530 | 20231226 | 100500 | 13001982050 | 38100 | 38050 | 38100 | 38000 | 1110 |
| 531 | 20231226 | 100400 | 12959773350 | 38050 | 38050 | 38100 | 38000 | 863 |
| 532 | 20231226 | 100300 | 12926935500 | 38100 | 38000 | 38100 | 38000 | 948 |
| 533 | 20231226 | 100200 | 12890884250 | 38050 | 38000 | 38050 | 38000 | 1499 |
| 534 | 20231226 | 100100 | 12833906650 | 38000 | 38100 | 38100 | 38000 | 569 |
| 535 | 20231226 | 100000 | 12812259750 | 38100 | 38100 | 38100 | 38000 | 3877 |
| 536 | 20231226 | 095900 | 12664796150 | 38100 | 38100 | 38150 | 38100 | 1670 |
| 537 | 20231226 | 095800 | 12601167750 | 38150 | 38100 | 38200 | 38100 | 1451 |
| 538 | 20231226 | 095700 | 12545857050 | 38100 | 38100 | 38150 | 38100 | 1216 |
| 539 | 20231226 | 095600 | 12499505850 | 38100 | 38100 | 38150 | 38050 | 3004 |
| 540 | 20231226 | 095500 | 12385090050 | 38100 | 38000 | 38100 | 37950 | 4734 |
| 541 | 20231226 | 095400 | 12205084100 | 38000 | 37950 | 38000 | 37900 | 1160 |
| 542 | 20231226 | 095300 | 12161067050 | 37900 | 37900 | 37900 | 37850 | 4587 |
| 543 | 20231226 | 095200 | 11987271950 | 37900 | 37900 | 37950 | 37800 | 3214 |
| 544 | 20231226 | 095100 | 11865526800 | 37850 | 37900 | 37900 | 37800 | 3512 |
| 545 | 20231226 | 095000 | 11732611550 | 37900 | 37850 | 37950 | 37850 | 1607 |
| 546 | 20231226 | 094900 | 11671709600 | 37900 | 37950 | 37950 | 37850 | 8422 |
| 547 | 20231226 | 094800 | 11352707900 | 37900 | 38050 | 38050 | 37900 | 6022 |
| 548 | 20231226 | 094700 | 11124013800 | 38050 | 38050 | 38100 | 38000 | 2036 |
| 549 | 20231226 | 094600 | 11046562400 | 38100 | 38050 | 38150 | 38000 | 5566 |
| 550 | 20231226 | 094500 | 10834837250 | 38050 | 38150 | 38200 | 38050 | 3195 |
| 551 | 20231226 | 094400 | 10713075000 | 38150 | 38150 | 38200 | 38150 | 2040 |
| 552 | 20231226 | 094300 | 10635204800 | 38200 | 38200 | 38200 | 38150 | 1001 |
| 553 | 20231226 | 094200 | 10597000150 | 38200 | 38200 | 38200 | 38050 | 2121 |
| 554 | 20231226 | 094100 | 10516149800 | 38150 | 38150 | 38250 | 38100 | 2897 |
| 555 | 20231226 | 094000 | 10405533800 | 38250 | 38200 | 38250 | 38150 | 1778 |
| 556 | 20231226 | 093900 | 10337592950 | 38250 | 38250 | 38300 | 38200 | 2704 |
| 557 | 20231226 | 093800 | 10234172300 | 38250 | 38300 | 38300 | 38250 | 1774 |
| 558 | 20231226 | 093700 | 10166307900 | 38250 | 38300 | 38300 | 38250 | 1474 |
| 559 | 20231226 | 093600 | 10109889650 | 38300 | 38250 | 38300 | 38200 | 2147 |
| 560 | 20231226 | 093500 | 10027778450 | 38250 | 38150 | 38250 | 38150 | 1043 |
| 561 | 20231226 | 093400 | 9987912200 | 38200 | 38250 | 38250 | 38100 | 3483 |
| 562 | 20231226 | 093300 | 9854991050 | 38200 | 38250 | 38250 | 38200 | 771 |
| 563 | 20231226 | 093200 | 9825514500 | 38250 | 38250 | 38250 | 38150 | 2849 |
| 564 | 20231226 | 093100 | 9716682450 | 38250 | 38150 | 38250 | 38150 | 3278 |
| 565 | 20231226 | 093000 | 9591362200 | 38200 | 38200 | 38200 | 38150 | 848 |
| 566 | 20231226 | 092900 | 9558973300 | 38200 | 38100 | 38250 | 38100 | 5109 |
| 567 | 20231226 | 092800 | 9363876450 | 38100 | 38100 | 38150 | 38100 | 2393 |
| 568 | 20231226 | 092700 | 9272642150 | 38100 | 38150 | 38150 | 38100 | 1098 |
| 569 | 20231226 | 092600 | 9230798950 | 38100 | 38050 | 38150 | 38050 | 1087 |
| 570 | 20231226 | 092500 | 9189381700 | 38050 | 38000 | 38100 | 38000 | 894 |
| 571 | 20231226 | 092400 | 9155369200 | 38000 | 37850 | 38050 | 37850 | 2769 |
| 572 | 20231226 | 092300 | 9050368600 | 37900 | 37900 | 37900 | 37850 | 2305 |
| 573 | 20231226 | 092200 | 8963096000 | 37900 | 37950 | 38000 | 37850 | 4326 |
| 574 | 20231226 | 092100 | 8799172650 | 37900 | 38000 | 38050 | 37900 | 5133 |
| 575 | 20231226 | 092000 | 8604227250 | 38000 | 38100 | 38100 | 38000 | 2281 |
| 576 | 20231226 | 091900 | 8517454750 | 38050 | 38150 | 38150 | 38000 | 3783 |
| 577 | 20231226 | 091800 | 8373388100 | 38100 | 38200 | 38200 | 38100 | 2032 |
| 578 | 20231226 | 091700 | 8295846950 | 38150 | 37900 | 38200 | 37850 | 9491 |
| 579 | 20231226 | 091600 | 7934775900 | 37900 | 37800 | 37950 | 37750 | 7784 |
| 580 | 20231226 | 091500 | 7640318400 | 37800 | 37700 | 37850 | 37700 | 5464 |
| 581 | 20231226 | 091400 | 7434001450 | 37700 | 37800 | 37850 | 37700 | 9810 |
| 582 | 20231226 | 091300 | 7063408850 | 37800 | 37900 | 37950 | 37800 | 4502 |
| 583 | 20231226 | 091200 | 6893144300 | 37900 | 37900 | 38000 | 37850 | 25106 |
| 584 | 20231226 | 091100 | 5942274150 | 37900 | 38000 | 38050 | 37900 | 9902 |
| 585 | 20231226 | 091000 | 5566397350 | 38000 | 38050 | 38100 | 38000 | 4666 |
| 586 | 20231226 | 090900 | 5388953200 | 38050 | 38100 | 38150 | 38000 | 3934 |
| 587 | 20231226 | 090800 | 5239216850 | 38100 | 38050 | 38300 | 38000 | 8093 |
| 588 | 20231226 | 090700 | 4930900650 | 38000 | 38100 | 38100 | 38000 | 10551 |
| 589 | 20231226 | 090600 | 4529682800 | 38050 | 38200 | 38350 | 38000 | 16282 |
| 590 | 20231226 | 090500 | 3909040800 | 38250 | 38300 | 38350 | 38250 | 3463 |
| 591 | 20231226 | 090400 | 3776431100 | 38300 | 38200 | 38400 | 38150 | 13455 |
| 592 | 20231226 | 090300 | 3262203550 | 38200 | 38450 | 38500 | 38150 | 11842 |
| 593 | 20231226 | 090200 | 2808813150 | 38450 | 38550 | 38600 | 38300 | 8218 |
| 594 | 20231226 | 090100 | 2492753100 | 38600 | 38400 | 38700 | 38300 | 18095 |
| 595 | 20231226 | 090000 | 1797405100 | 38300 | 38000 | 38550 | 37950 | 46613 |